Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 7.63 | 7.89 | 7.63 | 7.68 | 7.68 | -0.14 (-1.79%) | 345,200 |
20 Jan 2020 | INR | 8.18 | 8.19 | 7.7 | 7.82 | 7.82 | -0.2 (-2.49%) | 404,820 |
17 Jan 2020 | INR | 7.66 | 8.27 | 7.65 | 8.02 | 8.02 | +0.36 (+4.70%) | 1,756,790 |
16 Jan 2020 | INR | 7.67 | 7.75 | 7.63 | 7.66 | 7.66 | +0.08 (+1.06%) | 257,770 |
15 Jan 2020 | INR | 7.56 | 7.68 | 7.5 | 7.58 | 7.58 | +0.11 (+1.47%) | 288,470 |
14 Jan 2020 | INR | 7.69 | 7.69 | 7.43 | 7.47 | 7.47 | -0.13 (-1.71%) | 247,230 |
13 Jan 2020 | INR | 7.83 | 7.83 | 7.51 | 7.6 | 7.6 | +0.01 (+0.13%) | 155,500 |
10 Jan 2020 | INR | 7.66 | 7.84 | 7.55 | 7.59 | 7.59 | -0.07 (-0.91%) | 259,010 |
9 Jan 2020 | INR | 7.64 | 7.72 | 7.36 | 7.66 | 7.66 | +0.27 (+3.65%) | 263,670 |
8 Jan 2020 | INR | 7.16 | 7.51 | 7.16 | 7.39 | 7.39 | +0.03 (+0.41%) | 241,150 |
7 Jan 2020 | INR | 7.41 | 7.64 | 7.32 | 7.36 | 7.36 | -0.01 (-0.14%) | 218,490 |
6 Jan 2020 | INR | 7.52 | 7.9 | 7.32 | 7.37 | 7.37 | -0.35 (-4.53%) | 240,170 |
3 Jan 2020 | INR | 7.76 | 7.9 | 7.53 | 7.72 | 7.72 | +0.05 (+0.65%) | 419,230 |
2 Jan 2020 | INR | 7.41 | 7.88 | 7.41 | 7.67 | 7.67 | +0.18 (+2.40%) | 767,340 |
1 Jan 2020 | INR | 7.4 | 7.55 | 7.32 | 7.49 | 7.49 | +0.13 (+1.77%) | 229,740 |
31 Dec 2019 | INR | 7.43 | 7.54 | 7.32 | 7.36 | 7.36 | -0.07 (-0.94%) | 204,670 |
30 Dec 2019 | INR | 7.3 | 7.77 | 7.22 | 7.43 | 7.43 | +0.18 (+2.48%) | 637,490 |
27 Dec 2019 | INR | 7.28 | 7.41 | 7.22 | 7.25 | 7.25 | +0.03 (+0.42%) | 215,810 |
26 Dec 2019 | INR | 7.34 | 7.56 | 7.11 | 7.22 | 7.22 | 0.0 (0.0%) | 371,290 |
24 Dec 2019 | INR | 7.18 | 7.35 | 7.01 | 7.22 | 7.22 | +0.13 (+1.83%) | 261,280 |
23 Dec 2019 | INR | 7.32 | 7.32 | 7.05 | 7.09 | 7.09 | -0.23 (-3.14%) | 239,730 |
20 Dec 2019 | INR | 7.6 | 7.6 | 7.21 | 7.32 | 7.32 | -0.19 (-2.53%) | 775,490 |
19 Dec 2019 | INR | 6.92 | 7.86 | 6.92 | 7.51 | 7.51 | +0.53 (+7.59%) | 3,771,960 |
18 Dec 2019 | INR | 6.96 | 7.15 | 6.91 | 6.98 | 6.98 | +0.03 (+0.43%) | 222,880 |
17 Dec 2019 | INR | 6.9 | 7.16 | 6.85 | 6.95 | 6.95 | +0.09 (+1.31%) | 318,110 |
16 Dec 2019 | INR | 6.86 | 7 | 6.84 | 6.86 | 6.86 | -0.12 (-1.72%) | 224,410 |
13 Dec 2019 | INR | 6.97 | 7.11 | 6.8 | 6.98 | 6.98 | +0.01 (+0.14%) | 286,580 |
12 Dec 2019 | INR | 6.7 | 7.05 | 6.6 | 6.97 | 6.97 | +0.32 (+4.81%) | 298,170 |
11 Dec 2019 | INR | 6.7 | 6.84 | 6.6 | 6.65 | 6.65 | -0.05 (-0.75%) | 204,350 |
10 Dec 2019 | INR | 6.84 | 7.15 | 6.6 | 6.7 | 6.7 | -0.1 (-1.47%) | 359,590 |